Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

First Finl Bkshs Inc (NQ: FFIN )

31.10 -0.37 (-1.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 29, 2010 6.024 6.112 6.002 6.038 312,516 -0.01(-0.11%)
Oct 28, 2010 6.093 6.093 6.003 6.044 303,796 +0.01(+0.17%)
Oct 27, 2010 6.042 6.111 5.973 6.034 350,119 -0.03(-0.55%)
Oct 25, 2010 6.130 6.196 6.048 6.067 326,778 -0.04(-0.73%)
Oct 22, 2010 6.155 6.181 6.097 6.112 236,332 -0.01(-0.08%)
Oct 21, 2010 6.159 6.194 6.017 6.117 275,845 +0.00(+0.06%)
Oct 20, 2010 6.120 6.142 6.030 6.113 256,707 +0.04(+0.65%)
Oct 19, 2010 6.080 6.196 6.034 6.074 364,153 -0.09(-1.43%)
Oct 18, 2010 6.047 6.169 6.047 6.162 264,996 +0.14(+2.29%)
Oct 15, 2010 6.158 6.158 6.020 6.024 536,826 -0.06(-0.92%)
Oct 14, 2010 6.090 6.113 6.024 6.080 483,662 -0.04(-0.61%)
Oct 13, 2010 6.017 6.172 5.968 6.117 492,084 +0.11(+1.92%)
Oct 12, 2010 6.040 6.063 5.939 6.002 254,656 -0.07(-1.16%)
Oct 11, 2010 6.143 6.157 6.062 6.072 158,716 -0.06(-0.96%)
Oct 08, 2010 6.017 6.158 6.015 6.131 364,960 +0.09(+1.44%)
Oct 07, 2010 6.131 6.131 6.033 6.044 226,673 -0.04(-0.61%)
Oct 06, 2010 6.079 6.123 6.051 6.081 369,280 -0.01(-0.10%)
Oct 05, 2010 5.992 6.125 5.925 6.088 645,525 +0.18(+3.03%)
Oct 04, 2010 6.010 6.028 5.879 5.909 341,039 -0.10(-1.70%)
Oct 01, 2010 6.076 6.076 5.952 6.011 562,226 +0.01(+0.13%)
Sep 30, 2010 6.008 6.081 5.957 6.003 410,210 +0.05(+0.92%)
Sep 29, 2010 5.902 5.966 5.838 5.948 345,274 +0.02(+0.34%)
Sep 28, 2010 5.916 5.947 5.835 5.928 417,646 +0.05(+0.78%)
Sep 27, 2010 5.951 5.951 5.861 5.882 176,241 -0.05(-0.88%)
Sep 24, 2010 5.832 5.951 5.772 5.934 393,537 +0.18(+3.04%)
Sep 23, 2010 5.803 5.934 5.752 5.759 538,994 -0.07(-1.18%)
Sep 22, 2010 5.890 5.943 5.782 5.828 302,121 -0.08(-1.32%)
Sep 21, 2010 6.031 6.049 5.906 5.906 296,126 -0.16(-2.59%)
Sep 20, 2010 5.845 6.063 5.814 6.063 591,422 +0.22(+3.85%)
Sep 17, 2010 5.895 5.895 5.784 5.838 735,227 -0.05(-0.91%)
Sep 15, 2010 5.870 5.937 5.842 5.892 538,884 +0.01(+0.15%)
Sep 14, 2010 5.945 5.945 5.861 5.883 467,913 -0.07(-1.16%)
Sep 13, 2010 5.895 5.971 5.873 5.952 702,477 +0.12(+2.10%)
Sep 10, 2010 5.812 5.874 5.779 5.830 564,767 +0.02(+0.42%)
Sep 09, 2010 5.926 5.926 5.775 5.805 272,088 -0.03(-0.56%)
Sep 08, 2010 5.851 5.918 5.824 5.838 351,419 +0.02(+0.35%)
Sep 07, 2010 5.942 5.942 5.803 5.818 321,114 -0.14(-2.28%)
Sep 03, 2010 5.927 5.956 5.865 5.954 211,297 +0.11(+1.89%)
Sep 02, 2010 5.833 5.871 5.769 5.843 275,897 +0.00(+0.02%)
Sep 01, 2010 5.759 5.869 5.627 5.842 510,852 +0.18(+3.13%)
Aug 31, 2010 5.605 5.708 5.597 5.665 423,888 +0.05(+0.88%)
Aug 30, 2010 5.781 5.781 5.615 5.615 336,554 -0.20(-3.42%)
Aug 27, 2010 5.738 5.846 5.676 5.814 400,113 +0.15(+2.62%)
Aug 26, 2010 5.717 5.804 5.643 5.666 259,006 -0.04(-0.71%)
Aug 25, 2010 5.634 5.728 5.608 5.707 244,465 +0.04(+0.65%)
Aug 24, 2010 5.540 5.713 5.523 5.670 805,368 +0.06(+1.09%)
Aug 23, 2010 5.707 5.738 5.609 5.609 443,674 -0.06(-1.03%)
Aug 20, 2010 5.663 5.696 5.568 5.667 454,122 -0.03(-0.60%)
Aug 19, 2010 5.838 5.854 5.684 5.701 495,735 -0.17(-2.89%)
Aug 18, 2010 5.871 5.920 5.823 5.871 202,804 +0.00(+0.00%)
Aug 17, 2010 5.894 5.942 5.833 5.871 361,449 +0.05(+0.92%)
Aug 16, 2010 5.750 5.830 5.733 5.818 409,347 +0.06(+0.99%)
Aug 13, 2010 5.833 5.892 5.757 5.761 594,393 -0.09(-1.52%)
Aug 12, 2010 5.850 5.874 5.776 5.850 394,617 -0.04(-0.73%)
Aug 11, 2010 5.960 5.965 5.866 5.893 735,177 -0.16(-2.70%)
Aug 10, 2010 6.089 6.121 5.973 6.057 284,863 -0.11(-1.79%)
Aug 09, 2010 6.130 6.173 6.040 6.167 331,988 +0.10(+1.57%)
Aug 06, 2010 6.084 6.141 5.968 6.072 213,277 -0.09(-1.40%)
Aug 05, 2010 6.210 6.276 6.154 6.158 229,608 -0.10(-1.66%)
Aug 04, 2010 6.264 6.309 6.215 6.262 224,049 +0.02(+0.37%)
Aug 03, 2010 6.295 6.341 6.237 6.239 291,818 -0.07(-1.13%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.